Advertisement
U.S. Markets open in 1 hr 33 mins
S&P Futures
5,970.00 +11.75 (+0.20%) Dow Futures
43,969.00 +68.00 (+0.15%) Nasdaq Futures
20,960.75 +66.75 (+0.32%) Russell 2000 Futures
2,417.10 +11.30 (+0.47%) Crude Oil
70.89 -0.80 (-1.12%) Gold
2,677.30 +1.00 (+0.04%)
Santander UK plc (SANB.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
As of 08:03AM GMT. Market open.
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 07, 2024 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | 476 |
| Nov 06, 2024 | 135.50 | 137.00 | 136.95 | 135.50 | 135.50 | 15,542 |
| Nov 05, 2024 | 136.00 | 137.00 | 136.20 | 135.50 | 135.50 | 2,399 |
| Nov 04, 2024 | 136.00 | 136.80 | 136.00 | 136.50 | 136.50 | 2,779 |
| Nov 01, 2024 | 136.00 | 136.75 | 135.60 | 136.00 | 136.00 | 10,657 |
| Oct 31, 2024 | 137.50 | 136.75 | 135.80 | 136.00 | 136.00 | 24,922 |
| Oct 30, 2024 | 137.50 | 136.00 | 136.00 | 136.00 | 136.00 | 3,079 |
| Oct 29, 2024 | 137.50 | 136.77 | 135.90 | 136.00 | 136.00 | 32,516 |
| Oct 28, 2024 | 137.00 | 136.38 | 136.02 | 136.00 | 136.00 | 18,322 |
| Oct 25, 2024 | 137.50 | 136.80 | 136.77 | 136.00 | 136.00 | 9,542 |
| Oct 24, 2024 | 137.50 | 136.78 | 136.30 | 137.50 | 137.50 | 10,432 |
| Oct 23, 2024 | 137.50 | 137.00 | 136.78 | 137.00 | 137.00 | 14,356 |
| Oct 22, 2024 | 137.50 | 136.80 | 136.60 | 136.00 | 136.00 | 1,127 |
| Oct 21, 2024 | 136.00 | 136.80 | 136.60 | 136.00 | 136.00 | 49,620 |
| Oct 18, 2024 | 135.50 | 136.75 | 136.00 | 136.00 | 136.00 | 17,583 |
| Oct 17, 2024 | 135.50 | 136.80 | 135.32 | 135.50 | 135.50 | 3,263 |
| Oct 16, 2024 | 135.20 | 135.20 | 135.20 | 135.50 | 135.50 | 14,300 |
| Oct 15, 2024 | 135.50 | 136.00 | 135.00 | 135.50 | 135.50 | 23,330 |
| Oct 14, 2024 | 135.50 | 136.00 | 135.00 | 135.50 | 135.50 | 15,606 |
| Oct 11, 2024 | 135.50 | 135.95 | 135.05 | 135.50 | 135.50 | 2,957 |
| Oct 10, 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | - |
| Oct 09, 2024 | 135.50 | 136.00 | 135.00 | 135.50 | 135.50 | 29,759 |
| Oct 08, 2024 | 135.50 | 136.00 | 134.63 | 135.50 | 135.50 | 13,042 |
| Oct 07, 2024 | 137.00 | 135.99 | 134.15 | 135.50 | 135.50 | 19,345 |
| Oct 04, 2024 | 136.50 | 135.99 | 134.75 | 135.50 | 135.50 | 16,302 |
| Oct 03, 2024 | 136.50 | 136.35 | 134.75 | 135.50 | 135.50 | 17,967 |
| Oct 02, 2024 | 136.50 | 136.35 | 135.35 | 135.50 | 135.50 | 6,185 |
| Oct 01, 2024 | 136.50 | 136.60 | 135.55 | 135.50 | 135.50 | 9,543 |
| Sep 30, 2024 | 136.50 | 136.67 | 135.53 | 135.50 | 135.50 | 5,505 |
| Sep 27, 2024 | 135.50 | 136.80 | 135.52 | 135.50 | 135.50 | 10,971 |
| Sep 26, 2024 | 136.50 | 136.94 | 136.67 | 135.50 | 135.50 | 19,277 |
| Sep 25, 2024 | 136.50 | 136.69 | 135.44 | 135.50 | 135.50 | 6,037 |
| Sep 24, 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | - |
| Sep 23, 2024 | 136.50 | 136.70 | 135.50 | 135.50 | 135.50 | 14,226 |
| Sep 20, 2024 | 135.50 | 136.70 | 136.70 | 135.50 | 135.50 | 5,600 |
| Sep 19, 2024 | 135.50 | 136.70 | 135.20 | 135.50 | 135.50 | 32,035 |
| Sep 18, 2024 | 136.50 | 136.70 | 136.70 | 135.50 | 135.50 | 17 |
| Sep 17, 2024 | 136.50 | 136.70 | 136.70 | 135.50 | 135.50 | 1,000 |
| Sep 16, 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | - |
| Sep 13, 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | - |
| Sep 12, 2024 | 136.50 | 135.10 | 135.05 | 135.50 | 135.50 | 3,838 |
| Sep 11, 2024 | 136.50 | 136.85 | 135.07 | 135.50 | 135.50 | 23,361 |
| Sep 10, 2024 | 135.50 | 136.85 | 135.05 | 135.50 | 135.50 | 6,409 |
| Sep 09, 2024 | 136.00 | 136.85 | 135.02 | 135.50 | 135.50 | 11,659 |
| Sep 06, 2024 | 135.00 | 136.85 | 136.85 | 135.50 | 135.50 | 1,000 |
| Sep 05, 2024 | 135.00 | 136.88 | 134.00 | 135.00 | 135.00 | 8,917 |
| Sep 04, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
| Sep 03, 2024 | 139.50 | 140.00 | 138.00 | 140.00 | 140.00 | 17,340 |
| Sep 02, 2024 | 140.00 | 141.72 | 138.80 | 139.50 | 139.50 | 12,055 |
| Aug 30, 2024 | 140.00 | 141.72 | 141.72 | 140.00 | 140.00 | 4,201 |
| Aug 29, 2024 | 140.00 | 141.75 | 141.75 | 140.00 | 140.00 | 11,239 |
| Aug 28, 2024 | 140.00 | 141.78 | 141.75 | 140.00 | 140.00 | 5,699 |
| Aug 27, 2024 | 140.00 | 141.80 | 140.85 | 140.00 | 140.00 | 24,424 |
| Aug 23, 2024 | 140.00 | 141.80 | 140.82 | 140.00 | 140.00 | 7,390 |
| Aug 22, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| Aug 21, 2024 | 141.00 | 141.90 | 141.80 | 140.00 | 140.00 | 5,374 |
| Aug 20, 2024 | 141.00 | 141.95 | 141.95 | 141.00 | 141.00 | 6 |
| Aug 19, 2024 | 142.50 | 142.00 | 140.72 | 141.00 | 141.00 | 28,007 |
| Aug 16, 2024 | 141.50 | 142.00 | 140.66 | 141.00 | 141.00 | 34,780 |
| Aug 15, 2024 | 140.50 | 142.00 | 140.60 | 141.00 | 141.00 | 22,652 |
| Aug 14, 2024 | 141.50 | 142.00 | 140.30 | 140.50 | 140.50 | 2,379 |
| Aug 13, 2024 | 140.50 | 140.21 | 140.20 | 140.50 | 140.50 | 3,183 |
| Aug 12, 2024 | 140.00 | 140.15 | 140.12 | 140.50 | 140.50 | 8,605 |
| Aug 09, 2024 | 140.00 | 140.12 | 140.12 | 140.00 | 140.00 | 1,518 |
| Aug 08, 2024 | 140.00 | 140.15 | 140.15 | 140.00 | 140.00 | 2,500 |
| Aug 07, 2024 | 140.00 | 141.75 | 138.50 | 140.00 | 140.00 | 40,406 |
| Aug 06, 2024 | 138.50 | 140.50 | 139.50 | 139.50 | 139.50 | 40,716 |
| Aug 05, 2024 | 138.00 | 141.00 | 139.20 | 138.50 | 138.50 | 30,560 |
| Aug 02, 2024 | 135.50 | 136.00 | 135.60 | 138.00 | 138.00 | 11,383 |
| Aug 01, 2024 | 134.50 | 136.00 | 134.95 | 135.50 | 135.50 | 30,304 |
| Jul 31, 2024 | 131.50 | 134.95 | 129.88 | 134.00 | 134.00 | 101,482 |
| Jul 30, 2024 | 130.00 | 129.99 | 129.99 | 131.50 | 131.50 | 301 |
| Jul 29, 2024 | 130.00 | 130.00 | 129.30 | 130.00 | 130.00 | 28,456 |
| Jul 26, 2024 | 130.00 | 130.00 | 129.10 | 130.00 | 130.00 | 23,567 |
| Jul 25, 2024 | 130.00 | 129.02 | 129.02 | 130.00 | 130.00 | 3,486 |
| Jul 24, 2024 | 130.00 | 129.50 | 129.01 | 130.00 | 130.00 | 9,159 |
| Jul 23, 2024 | 130.00 | 129.65 | 129.00 | 130.00 | 130.00 | 6,037 |
| Jul 22, 2024 | 131.50 | 129.68 | 129.50 | 130.00 | 130.00 | 23,122 |
| Jul 19, 2024 | 131.50 | 129.50 | 129.00 | 130.00 | 130.00 | 8,058 |
| Jul 18, 2024 | 130.00 | 129.65 | 129.50 | 130.00 | 130.00 | 7,023 |
| Jul 17, 2024 | 131.50 | 129.65 | 129.65 | 130.00 | 130.00 | 5,000 |
| Jul 16, 2024 | 130.00 | 129.70 | 129.00 | 130.00 | 130.00 | 43,200 |
| Jul 15, 2024 | 132.50 | 129.75 | 129.00 | 130.00 | 130.00 | 21,535 |
| Jul 12, 2024 | 130.50 | 130.20 | 130.20 | 130.50 | 130.50 | 4,008 |
| Jul 11, 2024 | 131.00 | 130.00 | 129.00 | 130.50 | 130.50 | 5,541 |
| Jul 10, 2024 | 132.50 | 130.25 | 129.50 | 131.00 | 131.00 | 8,150 |
| Jul 09, 2024 | 132.50 | 130.38 | 129.50 | 131.50 | 131.50 | 3,234 |
| Jul 08, 2024 | 131.50 | 130.38 | 130.38 | 131.50 | 131.50 | 1,519 |
| Jul 05, 2024 | 132.50 | 130.00 | 130.00 | 131.50 | 131.50 | 3,000 |
| Jul 04, 2024 | 131.50 | 130.39 | 130.00 | 131.50 | 131.50 | 22,229 |
| Jul 03, 2024 | 132.50 | 130.00 | 130.00 | 131.50 | 131.50 | 4,100 |
| Jul 02, 2024 | 132.50 | 130.60 | 130.00 | 131.50 | 131.50 | 22,268 |
| Jul 01, 2024 | 132.50 | 130.49 | 130.35 | 131.00 | 131.00 | 71,059 |
| Jun 28, 2024 | 132.50 | 130.50 | 130.10 | 131.00 | 131.00 | 7,500 |
| Jun 27, 2024 | 131.50 | 130.00 | 129.10 | 131.00 | 131.00 | 8,544 |
| Jun 26, 2024 | 132.50 | 130.68 | 130.68 | 131.00 | 131.00 | 11 |
| Jun 25, 2024 | 131.50 | 130.70 | 130.00 | 131.50 | 131.50 | 8,022 |
| Jun 24, 2024 | 131.50 | 130.75 | 130.00 | 131.50 | 131.50 | 15,589 |
| Jun 21, 2024 | 132.50 | 130.70 | 130.70 | 131.50 | 131.50 | 13,129 |
| Jun 20, 2024 | 132.50 | 130.79 | 130.79 | 131.50 | 131.50 | 7,607 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.